Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1465 | 0.1500 | 0.1421 | 0.1430 | 25,600 | +0.00(+0.35%) |
Jul 30, 2019 | 0.1550 | 0.1550 | 0.1421 | 0.1425 | 65,550 | -0.01(-8.77%) |
Jul 29, 2019 | 0.1720 | 0.1720 | 0.1562 | 0.1562 | 27,785 | -0.01(-7.57%) |
Jul 26, 2019 | 0.1753 | 0.1753 | 0.1612 | 0.1690 | 4,700 | +0.01(+8.06%) |
Jul 25, 2019 | 0.1551 | 0.1636 | 0.1551 | 0.1564 | 5,500 | +0.00(+1.56%) |
Jul 24, 2019 | 0.1530 | 0.1600 | 0.1530 | 0.1540 | 1,960 | -0.01(-4.64%) |
Jul 23, 2019 | 0.1660 | 0.1738 | 0.1613 | 0.1615 | 14,572 | -0.01(-3.87%) |
Jul 22, 2019 | 0.1624 | 0.1769 | 0.1560 | 0.1680 | 55,770 | +0.01(+5.00%) |
Jul 19, 2019 | 0.1510 | 0.1664 | 0.1510 | 0.1600 | 99,000 | +0.01(+5.82%) |
Jul 18, 2019 | 0.1441 | 0.1512 | 0.1360 | 0.1512 | 78,262 | +0.02(+13.68%) |
Jul 17, 2019 | 0.1469 | 0.1469 | 0.1330 | 0.1330 | 288,935 | -0.02(-10.74%) |
Jul 16, 2019 | 0.1439 | 0.1490 | 0.1439 | 0.1490 | 5,300 | -0.00(-1.72%) |
Jul 15, 2019 | 0.1484 | 0.1516 | 0.1484 | 0.1516 | 14,840 | +0.01(+8.29%) |
Jul 12, 2019 | 0.1425 | 0.1509 | 0.1400 | 0.1400 | 9,700 | -0.01(-6.67%) |
Jul 11, 2019 | 0.1300 | 0.1510 | 0.1280 | 0.1500 | 83,900 | +0.01(+7.14%) |
Jul 10, 2019 | 0.1533 | 0.1533 | 0.1400 | 0.1400 | 52,495 | +0.00(+0.00%) |
Jul 09, 2019 | 0.1391 | 0.1522 | 0.1244 | 0.1400 | 169,400 | -0.02(-10.14%) |
Jul 08, 2019 | 0.1530 | 0.1580 | 0.1440 | 0.1558 | 123,760 | +0.00(+0.52%) |
Jul 05, 2019 | 0.1698 | 0.1698 | 0.1550 | 0.1550 | 15,100 | +0.00(+2.65%) |
Jul 03, 2019 | 0.1505 | 0.1577 | 0.1489 | 0.1510 | 4,700 | +0.00(+0.00%) |
Jul 02, 2019 | 0.1650 | 0.1703 | 0.1510 | 0.1510 | 11,800 | -0.01(-6.73%) |
Jul 01, 2019 | 0.1510 | 0.1740 | 0.1510 | 0.1619 | 4,450 | +0.00(+0.43%) |
Jun 28, 2019 | 0.1695 | 0.1695 | 0.1508 | 0.1612 | 54,400 | -0.01(-6.77%) |
Jun 27, 2019 | 0.1700 | 0.1729 | 0.1700 | 0.1729 | 10,200 | +0.01(+7.73%) |
Jun 26, 2019 | 0.1578 | 0.1660 | 0.1450 | 0.1605 | 65,480 | -0.00(-2.96%) |
Jun 25, 2019 | 0.1772 | 0.1800 | 0.1495 | 0.1654 | 190,125 | -0.02(-11.93%) |
Jun 24, 2019 | 0.1799 | 0.1878 | 0.1740 | 0.1878 | 27,400 | +0.01(+7.68%) |
Jun 21, 2019 | 0.1881 | 0.1899 | 0.1650 | 0.1744 | 48,900 | -0.01(-3.11%) |
Jun 20, 2019 | 0.1879 | 0.1910 | 0.1800 | 0.1800 | 11,600 | -0.00(-0.61%) |
Jun 19, 2019 | 0.1800 | 0.1854 | 0.1709 | 0.1811 | 11,023 | +0.01(+6.59%) |
Jun 18, 2019 | 0.1750 | 0.1774 | 0.1585 | 0.1699 | 10,905 | -0.01(-5.61%) |
Jun 17, 2019 | 0.1600 | 0.1800 | 0.1567 | 0.1800 | 110,258 | +0.02(+12.50%) |
Jun 14, 2019 | 0.1630 | 0.1701 | 0.1510 | 0.1600 | 82,700 | -0.02(-10.11%) |
Jun 13, 2019 | 0.1820 | 0.1823 | 0.1629 | 0.1780 | 26,025 | -0.00(-1.11%) |
Jun 12, 2019 | 0.1828 | 0.1828 | 0.1713 | 0.1800 | 18,557 | -0.00(-0.22%) |
Jun 11, 2019 | 0.1794 | 0.1804 | 0.1708 | 0.1804 | 28,650 | +0.01(+4.28%) |
Jun 10, 2019 | 0.1610 | 0.1830 | 0.1610 | 0.1730 | 71,875 | -0.01(-4.89%) |
Jun 07, 2019 | 0.1600 | 0.1820 | 0.1600 | 0.1819 | 17,700 | +0.01(+7.00%) |
Jun 06, 2019 | 0.1706 | 0.1809 | 0.1700 | 0.1700 | 11,660 | -0.01(-5.97%) |
Jun 05, 2019 | 0.1699 | 0.1808 | 0.1645 | 0.1808 | 123,270 | +0.02(+10.18%) |
Jun 04, 2019 | 0.1590 | 0.1700 | 0.1590 | 0.1641 | 22,500 | -0.02(-9.19%) |
Jun 03, 2019 | 0.1600 | 0.1809 | 0.1600 | 0.1807 | 102,100 | +0.02(+12.94%) |
May 31, 2019 | 0.1490 | 0.1600 | 0.1490 | 0.1600 | 29,500 | -0.00(-1.54%) |
May 30, 2019 | 0.1631 | 0.1700 | 0.1536 | 0.1625 | 27,537 | -0.01(-2.99%) |
May 29, 2019 | 0.1752 | 0.1752 | 0.1675 | 0.1675 | 3,000 | -0.01(-4.83%) |
May 28, 2019 | 0.1597 | 0.1760 | 0.1471 | 0.1760 | 9,070 | +0.00(+0.63%) |
May 24, 2019 | 0.1730 | 0.1780 | 0.1653 | 0.1749 | 11,600 | -0.01(-5.41%) |
May 23, 2019 | 0.1780 | 0.1849 | 0.1710 | 0.1849 | 20,720 | +0.01(+5.66%) |
May 22, 2019 | 0.1610 | 0.1788 | 0.1610 | 0.1750 | 10,000 | -0.01(-2.78%) |
May 21, 2019 | 0.1950 | 0.1950 | 0.1784 | 0.1800 | 36,300 | -0.03(-13.00%) |
May 20, 2019 | 0.1900 | 0.2069 | 0.1900 | 0.2069 | 10,100 | +0.02(+10.05%) |
May 17, 2019 | 0.1789 | 0.1881 | 0.1750 | 0.1880 | 38,700 | +0.01(+4.79%) |
May 16, 2019 | 0.1840 | 0.1840 | 0.1750 | 0.1794 | 27,587 | -0.00(-2.50%) |
May 15, 2019 | 0.1770 | 0.1854 | 0.1726 | 0.1840 | 17,200 | +0.00(+1.66%) |
May 14, 2019 | 0.1950 | 0.1950 | 0.1745 | 0.1810 | 72,978 | -0.01(-5.24%) |
May 13, 2019 | 0.1900 | 0.1910 | 0.1751 | 0.1910 | 21,200 | +0.00(+1.60%) |
May 10, 2019 | 0.2040 | 0.2040 | 0.1800 | 0.1880 | 105,300 | -0.01(-3.74%) |
May 09, 2019 | 0.2000 | 0.2000 | 0.1762 | 0.1953 | 43,400 | -0.00(-2.40%) |
May 08, 2019 | 0.2001 | 0.2100 | 0.2001 | 0.2001 | 12,967 | -0.01(-4.58%) |
May 07, 2019 | 0.2050 | 0.2127 | 0.1990 | 0.2097 | 24,186 | +0.01(+4.85%) |
May 06, 2019 | 0.2114 | 0.2140 | 0.1986 | 0.2000 | 88,958 | -0.02(-8.97%) |
May 03, 2019 | 0.2105 | 0.2249 | 0.2105 | 0.2197 | 74,400 | +0.00(+0.78%) |
May 02, 2019 | 0.2330 | 0.2330 | 0.2150 | 0.2180 | 16,361 | -0.01(-3.11%) |